| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
1.06 | 5.09% | 19,200 | 90 | 0 |
19.85
22.50
20.50
|
|
2 tháng
(2026-08-10) |
0.15 | 0.70% | 112,800 | 90 | 0 |
19.85
22.50
20.50
|
|
3 tháng
(2026-07-10) |
1.35 | 6.55% | 216,700 | 90 | 0 |
19.85
22.50
20.50
|
|
6 tháng
(2026-04-13) |
-1.04 | -4.55% | 481,200 | 90 | 0 |
19.85
24.57
20.50
|
|
12 tháng
(2025-10-13) |
-0.76 | -3.34% | 1,311,600 | 90 | 0 |
19.85
26.48
20.50
|
|
24 tháng
(2024-10-18) |
-7.78 | -26.22% | 3,243,700 | 90 | 0 |
19.85
29.95
20.50
|
|
36 tháng
(2023-10-24) |
-10.66 | -32.75% | 4,512,500 | 90 | 0 |
19.85
34.46
20.50
|
|
60 tháng
(2021-11-03) |
-2.29 | -9.45% | 11,373,300 | 90 | 0 |
17.41
42.72
20.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/08/2025 |
24.38
|
4,800 | 24.09 | 24.38 | 23.99 | 0 | 0 | 0 | |
| 18/08/2025 |
24.62
|
6,500 | 24.76 | 24.76 | 24.47 | 0 | 0 | 0 | |
| 15/08/2025 |
24.47
|
10,800 | 24.38 | 24.47 | 24.23 | 0 | 0 | 0 | |
| 14/08/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 14/08/2025 |
24.38
|
134,800 | 23.76 | 24.57 | 23.76 | 0 | 0 | 0 | |
| 13/08/2025 |
24.76
|
21,500 | 24.94 | 24.94 | 24.67 | 0 | 0 | 0 | |
| 12/08/2025 |
25.03
|
27,200 | 25.08 | 25.12 | 25.03 | 0 | 0 | 0 | |
| 11/08/2025 |
25.03
|
18,100 | 24.98 | 25.21 | 24.94 | 0 | 0 | 0 | |
| 08/08/2025 |
24.80
|
12,400 | 24.76 | 24.80 | 24.71 | 0 | 0 | 0 | |
| 07/08/2025 |
24.67
|
11,200 | 24.58 | 24.76 | 24.58 | 0 | 0 | 0 | |
| 06/08/2025 |
24.53
|
9,500 | 24.49 | 24.58 | 24.40 | 0 | 0 | 0 | |
| 05/08/2025 |
24.49
|
17,300 | 24.49 | 24.58 | 24.22 | 0 | 0 | 0 | |
| 04/08/2025 |
24.49
|
14,500 | 24.85 | 24.85 | 24.40 | 0 | 0 | 0 | |
| 01/08/2025 |
24.35
|
18,500 | 24.40 | 24.53 | 24.35 | 0 | 0 | 0 | |
| 31/07/2025 |
24.35
|
14,800 | 24.04 | 24.35 | 23.49 | 0 | 0 | 0 | |
| 30/07/2025 |
24.22
|
23,300 | 23.90 | 24.62 | 23.86 | 0 | 0 | 0 | |
| 29/07/2025 |
23.86
|
23,600 | 25.26 | 25.26 | 23.86 | 0 | 0 | 0 | |
| 28/07/2025 |
24.76
|
21,900 | 24.62 | 25.30 | 24.22 | 0 | 0 | 0 | |
| 25/07/2025 |
24.62
|
55,800 | 24.04 | 24.62 | 24.04 | 0 | 0 | 0 | |
| 24/07/2025 |
23.04
|
86,800 | 23.90 | 24.31 | 22.59 | 0 | 0 | 0 | |
| 23/07/2025 |
23.81
|
37,200 | 24.31 | 24.31 | 23.40 | 0 | 0 | 0 | |
| 22/07/2025 |
22.86
|
7,300 | 22.82 | 22.91 | 22.59 | 0 | 0 | 0 | |
| 21/07/2025 |
22.82
|
15,000 | 22.91 | 23.00 | 22.73 | 0 | 0 | 0 | |
| 18/07/2025 |
22.68
|
19,000 | 22.64 | 22.82 | 22.64 | 0 | 0 | 0 | |
| 17/07/2025 |
22.64
|
10,200 | 22.77 | 22.86 | 22.59 | 0 | 0 | 0 | |
| 16/07/2025 |
22.86
|
4,200 | 22.82 | 22.86 | 22.82 | 0 | 0 | 0 | |
| 15/07/2025 |
22.82
|
26,200 | 22.86 | 22.86 | 22.59 | 0 | 0 | 0 | |
| 14/07/2025 |
22.86
|
27,200 | 22.82 | 22.86 | 22.59 | 0 | 0 | 0 | |
| 11/07/2025 |
22.77
|
58,900 | 22.59 | 22.86 | 22.41 | 0 | 0 | 0 | |
| 10/07/2025 |
22.59
|
42,400 | 22.59 | 22.64 | 22.50 | 0 | 0 | 0 | |
| 09/07/2025 |
22.55
|
109,200 | 22.59 | 23.31 | 22.50 | 0 | 0 | 0 | |
| 08/07/2025 |
22.59
|
24,200 | 22.77 | 22.77 | 22.59 | 0 | 0 | 0 | |
| 07/07/2025 |
22.68
|
11,500 | 22.86 | 23.04 | 22.59 | 0 | 0 | 0 | |
| 04/07/2025 |
22.86
|
2,600 | 23.04 | 23.04 | 22.86 | 0 | 0 | 0 | |
| 03/07/2025 |
23.04
|
19,600 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
| 02/07/2025 |
22.95
|
14,200 | 23.04 | 23.04 | 22.77 | 0 | 0 | 0 | |
| 01/07/2025 |
23.04
|
5,300 | 23.72 | 23.72 | 22.82 | 0 | 0 | 0 | |
| 30/06/2025 |
23.86
|
1,100 | 22.68 | 23.86 | 22.68 | 0 | 0 | 0 | |
| 27/06/2025 |
22.68
|
19,800 | 22.77 | 23.45 | 22.59 | 0 | 0 | 0 | |
| 26/06/2025 |
22.77
|
18,500 | 22.86 | 23.04 | 22.77 | 0 | 0 | 0 | |
| 25/06/2025 |
23.04
|
17,300 | 23.45 | 23.45 | 23.04 | 0 | 0 | 0 | |
| 24/06/2025 |
23.49
|
18,000 | 23.99 | 23.99 | 23.49 | 0 | 0 | 0 | |
| 23/06/2025 |
23.99
|
45,600 | 24.53 | 24.53 | 23.49 | 0 | 0 | 0 | |
| 20/06/2025 |
24.44
|
15,600 | 24.76 | 24.76 | 24.31 | 0 | 0 | 0 | |
| 19/06/2025 |
24.76
|
24,000 | 25.98 | 25.98 | 24.76 | 0 | 0 | 0 | |
| 18/06/2025 |
25.98
|
1,300 | 25.57 | 26.02 | 25.30 | 0 | 0 | 0 | |
| 17/06/2025 |
25.57
|
6,400 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 16/06/2025 |
26.11
|
20,500 | 25.30 | 26.20 | 25.30 | 0 | 0 | 0 | |
| 13/06/2025 |
25.30
|
4,000 | 24.94 | 25.30 | 24.85 | 0 | 0 | 0 | |
| 12/06/2025 |
26.02
|
0 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
| 11/06/2025 |
26.02
|
0 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
| 10/06/2025 |
26.02
|
0 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
| 09/06/2025 |
26.02
|
200 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
| 06/06/2025 |
24.58
|
100 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 05/06/2025 |
24.71
|
900 | 24.71 | 24.71 | 24.71 | 0 | 0 | 0 | |
| 04/06/2025 |
24.71
|
0 | 24.71 | 24.71 | 24.71 | 0 | 0 | 0 | |
| 03/06/2025 |
24.71
|
3,300 | 24.76 | 24.76 | 24.71 | 0 | 0 | 0 | |
| 02/06/2025 |
24.76
|
5,600 | 25.75 | 25.75 | 24.67 | 0 | 0 | 0 | |
| 30/05/2025 |
24.67
|
2,800 | 24.67 | 24.85 | 24.67 | 0 | 0 | 0 | |
| 29/05/2025 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
| 28/05/2025 |
24.62
|
23,600 | 24.85 | 24.85 | 24.40 | 0 | 0 | 0 | |
| 27/05/2025 |
24.85
|
4,800 | 24.67 | 24.85 | 24.67 | 0 | 0 | 0 | |
| 26/05/2025 |
24.67
|
100 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 | |
| 23/05/2025 |
24.76
|
5,300 | 24.85 | 24.85 | 24.76 | 0 | 0 | 0 | |
| 22/05/2025 |
24.67
|
6,100 | 24.67 | 24.71 | 24.67 | 0 | 0 | 0 | |
| 21/05/2025 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 20/05/2025 |
25.08
|
64,800 | 25.39 | 25.39 | 25.08 | 0 | 0 | 0 | |
| 19/05/2025 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 16/05/2025 |
25.30
|
4,000 | 25.30 | 25.75 | 25.30 | 0 | 0 | 0 | |
| 15/05/2025 |
25.30
|
500 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 14/05/2025 |
25.75
|
200 | 24.94 | 25.75 | 24.94 | 0 | 0 | 0 | |
| 13/05/2025 |
24.85
|
1,100 | 24.40 | 25.12 | 24.40 | 0 | 0 | 0 | |
| 12/05/2025 |
25.93
|
100 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 09/05/2025 |
25.93
|
800 | 25.98 | 26.02 | 25.93 | 0 | 0 | 0 | |
| 08/05/2025 |
25.98
|
400 | 26.02 | 26.02 | 25.98 | 0 | 0 | 0 | |
| 07/05/2025 |
24.98
|
3,700 | 24.89 | 24.98 | 24.89 | 0 | 0 | 0 | |
| 06/05/2025 |
24.85
|
800 | 25.12 | 25.12 | 24.40 | 0 | 0 | 0 | |
| 05/05/2025 |
25.12
|
4,000 | 24.94 | 25.21 | 24.94 | 0 | 0 | 0 | |
| 29/04/2025 |
24.85
|
1,100 | 25.39 | 25.39 | 24.85 | 0 | 0 | 0 | |
| 28/04/2025 |
25.75
|
600 | 25.93 | 25.93 | 25.75 | 0 | 0 | 0 | |
| 25/04/2025 |
26.02
|
1,500 | 26.20 | 26.20 | 26.02 | 0 | 0 | 0 | |
| 24/04/2025 |
26.20
|
900 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 23/04/2025 |
26.11
|
100 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 22/04/2025 |
25.84
|
1,000 | 26.48 | 26.48 | 25.39 | 0 | 0 | 0 | |
| 21/04/2025 |
26.48
|
600 | 26.66 | 26.66 | 26.48 | 0 | 0 | 0 | |
| 18/04/2025 |
26.97
|
200 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
| 17/04/2025 |
25.57
|
100 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 16/04/2025 |
25.48
|
1,700 | 25.48 | 27.06 | 25.48 | 0 | 0 | 0 | |
| 15/04/2025 |
27.11
|
900 | 25.48 | 27.11 | 25.48 | 0 | 0 | 0 | |
| 14/04/2025 |
27.38
|
300 | 27.38 | 27.38 | 27.38 | 0 | 0 | 0 | |
| 11/04/2025 |
27.29
|
400 | 26.20 | 27.29 | 24.85 | 0 | 0 | 0 | |
| 10/04/2025 |
26.61
|
6,700 | 25.84 | 27.38 | 25.84 | 0 | 0 | 0 | |
| 09/04/2025 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 08/04/2025 |
25.84
|
100 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 04/04/2025 |
25.84
|
2,300 | 25.75 | 25.84 | 25.75 | 0 | 0 | 0 | |
| 03/04/2025 |
25.75
|
12,200 | 26.75 | 26.75 | 25.75 | 0 | 0 | 0 | |
| 02/04/2025 |
26.84
|
11,500 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 | |
| 01/04/2025 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 31/03/2025 |
27.70
|
700 | 26.84 | 27.70 | 26.84 | 0 | 0 | 0 | |
| 28/03/2025 |
26.84
|
0 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 | |
| 27/03/2025 |
26.84
|
900 | 27.20 | 27.20 | 26.84 | 0 | 0 | 0 | |